NYSE · CCZ · stock
Comcast Corp. (CCZ) stock price history
Every NYSE trading session of Comcast Corp. from Jan 21, 2020 to Sep 25, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCZ adjusted close, 2020 to 2026
- $66.50
- All time high, 2026
- $66.50
- 52 week high, $57.73 low
- 1,680
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CCZ key facts
- Comcast Corp. (CCZ) closed at $64.67 on Sep 25, 2026 on NYSE.
- CCZ's all time high close is $66.50, set on Jul 1, 2026; its all time low close is $42.36 on Apr 2, 2020.
- CCZ's 52 week range is $57.73 to $66.50.
- CCZ returned +6.5% over the year to Sep 25, 2026 and +22.2% over five years.
- Since Jan 21, 2020 CCZ returned +31%, +4.2% a year compounded.
- CCZ's deepest drawdown was -25.6% from Jan 27, 2021 to Dec 19, 2022.
- DataCedar holds 1,680 daily sessions of CCZ history from Jan 21, 2020 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
CCZ price chart, 2020 to 2026
CCZ returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -1.0% |
| 6 months | +4.0% |
| Year to date | +10.1% |
| 1 year | +6.5% |
| 3 years | +28.1% |
| 5 years | +22.2% |
| 10 years | n/a |
| Since Jan 21, 2020 | +31.4% |
| Compound annual growth, 6.7 years | +4.2% |
CCZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.50 on Jul 1, 2026
- All time low close
- $42.36 on Apr 2, 2020
- 52 week high
- $66.50 on Jul 1, 2026
- 52 week low
- $57.73 on Oct 17, 2025
- Deepest drawdown
- -25.6% from Jan 27, 2021 to Dec 19, 2022, recovered Jan 22, 2026
- Best single session
- +10.5% on Jan 5, 2021
- Worst single session
- -14.4% on Feb 16, 2021
- Volatility, 1 year annualised
- 17.3%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, +11%
- Worst calendar year
- 2022, -9%
CCZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 21, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $59.17 | $66.50 | $59.17 | $64.67 | +9.3% | 22.7K | 184 |
| 2025 | $58.43 | $65.96 | $51.24 | $59.17 | +1.3% | 31.9K | 250 |
| 2024 | $52.81 | $62.97 | $49.80 | $58.43 | +10.6% | 3.4M | 252 |
| 2023 | $51.20 | $59.00 | $46.22 | $52.81 | +3.8% | 178.2K | 250 |
| 2022 | $54.95 | $59.81 | $46.65 | $50.87 | -8.9% | 360K | 251 |
| 2021 | $52.18 | $63.16 | $49.85 | $55.86 | +7.1% | 67K | 252 |
| 2020 | $47.00 | $58.43 | $41.75 | $52.18 | n/a | 1.8M | 241 |
CCZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.67 | -2.7% |
| August 2026 | $66.45 | +0.7% |
| July 2026 | $65.99 | -0.1% |
| June 2026 | $66.04 | +5.1% |
| May 2026 | $62.86 | -1.9% |
| April 2026 | $64.09 | +0.0% |
| March 2026 | $64.09 | +1.0% |
| February 2026 | $63.48 | -1.0% |
| January 2026 | $64.09 | +8.3% |
| December 2025 | $59.17 | -3.6% |
| November 2025 | $61.39 | -0.9% |
| October 2025 | $61.94 | +2.0% |
About the CCZ data
Daily bars. 1,680 sessions from Jan 21, 2020 to Sep 25, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CCZ share price history
